Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	34.03	35.33	34.00	34.30	34.30	-2.00%	1,028,731
Dec 17, 2025	33.52	35.25	33.40	35.00	35.00	9.38%	4,174,984
Dec 16, 2025	34.60	34.94	31.05	32.00	32.00	-7.25%	3,326,547
Dec 15, 2025	35.35	35.40	34.26	34.50	34.50	-2.54%	2,281,739
Dec 12, 2025	36.70	36.70	35.07	35.40	35.40	-3.57%	1,310,837
Dec 11, 2025	36.97	37.20	36.36	36.71	36.71	-0.62%	1,207,021
Dec 10, 2025	37.50	37.95	36.85	36.94	36.94	-1.99%	1,036,540
Dec 9, 2025	37.07	38.00	36.98	37.69	37.69	1.67%	1,308,501
Dec 8, 2025	36.08	37.45	35.95	37.07	37.07	3.26%	2,244,886
Dec 5, 2025	35.97	36.31	35.71	35.90	35.90	-0.11%	1,497,281
Dec 4, 2025	35.90	36.49	35.81	35.94	35.94	0.67%	1,222,143
Dec 3, 2025	35.90	36.14	35.35	35.70	35.70	-0.08%	2,916,584
Dec 2, 2025	36.05	36.16	35.70	35.73	35.73	-1.19%	1,204,304
Dec 1, 2025	36.20	36.35	35.65	36.16	36.16	-0.66%	1,832,727
Nov 28, 2025	36.55	37.45	36.02	36.40	36.40	0.17%	868,835
Nov 26, 2025	36.41	36.64	36.15	36.34	36.34	-0.16%	1,647,448
Nov 25, 2025	36.51	36.94	35.94	36.40	36.40	-1.03%	2,166,281
Nov 24, 2025	37.00	37.18	36.10	36.78	36.78	-0.59%	1,908,946
Nov 21, 2025	36.06	37.50	35.82	37.00	37.00	2.92%	3,293,509
Nov 20, 2025	37.10	37.48	35.88	35.95	35.95	-2.31%	2,019,792
Nov 19, 2025	37.90	38.25	36.59	36.80	36.80	-1.95%	2,503,403
Nov 18, 2025	39.05	39.08	37.44	37.53	37.53	-6.17%	2,527,384
Nov 17, 2025	36.90	40.22	36.72	40.00	40.00	5.82%	5,383,548
Nov 14, 2025	37.60	38.00	36.89	37.80	37.80	-0.74%	2,344,885
Nov 13, 2025	38.00	38.79	37.26	38.08	38.08	0.08%	1,614,984
Nov 12, 2025	39.82	39.90	37.60	38.05	38.05	-1.17%	2,347,437
Nov 11, 2025	39.80	40.00	38.24	38.50	38.50	-4.47%	1,970,426
Nov 10, 2025	37.95	40.80	37.50	40.30	40.30	7.47%	2,452,810
Nov 7, 2025	37.00	37.50	35.20	37.50	37.50	1.87%	3,586,580
Nov 6, 2025	38.06	38.29	36.31	36.81	36.81	-3.51%	3,651,080
Nov 5, 2025	38.03	38.60	37.83	38.15	38.15	-0.13%	1,812,744
Nov 4, 2025	39.00	39.15	37.81	38.20	38.20	-3.54%	3,824,669
Nov 3, 2025	39.62	39.99	39.36	39.60	39.60	-1.25%	1,944,409
Oct 31, 2025	39.98	40.19	39.30	40.10	40.10	1.16%	2,402,191
Oct 30, 2025	40.50	40.70	39.40	39.64	39.64	-3.08%	2,167,734
Oct 29, 2025	40.36	41.15	40.10	40.90	40.90	-0.61%	3,818,265
Oct 28, 2025	40.27	41.18	39.84	41.15	41.15	2.11%	1,901,574
Oct 27, 2025	39.97	40.68	39.45	40.30	40.30	1.26%	2,352,372
Oct 24, 2025	39.40	40.33	38.65	39.80	39.80	0.23%	1,875,635
Oct 23, 2025	39.49	40.30	38.70	39.71	39.71	0.30%	2,192,519
Oct 22, 2025	39.90	40.10	39.20	39.59	39.59	-2.39%	2,344,055
Oct 21, 2025	39.90	40.58	39.40	40.56	40.56	0.92%	1,598,499
Oct 20, 2025	40.19	40.38	39.41	40.19	40.19	0.22%	1,405,360
Oct 17, 2025	39.75	40.49	38.86	40.10	40.10	1.52%	1,793,786
Oct 16, 2025	40.15	40.99	39.18	39.50	39.50	-4.01%	1,689,472
Oct 15, 2025	40.25	42.13	40.02	41.15	41.15	3.00%	2,127,038
Oct 14, 2025	38.94	40.30	38.33	39.95	39.95	0.91%	1,549,952
Oct 13, 2025	40.30	40.80	38.89	39.59	39.59	0.23%	3,126,858
Oct 10, 2025	39.24	41.67	38.33	39.50	39.50	-4.36%	3,564,062
Oct 9, 2025	42.85	42.99	41.25	41.30	41.30	-3.05%	2,469,367